Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contrafect (NQ: CFRX )

0.2318 UNCHANGED
Last Price Updated: 3:58 PM EST, Nov 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.7506 0.7649 0.7200 0.7310 22,145 -0.01(-1.22%)
Aug 30, 2023 0.7490 0.7660 0.7210 0.7400 14,967 +0.03(+4.23%)
Aug 29, 2023 0.7110 0.7860 0.7000 0.7100 46,164 -0.01(-1.13%)
Aug 28, 2023 0.7500 0.7500 0.7100 0.7181 33,361 +0.00(+0.03%)
Aug 25, 2023 0.8098 0.8098 0.6900 0.7179 47,533 -0.05(-6.75%)
Aug 24, 2023 0.8390 0.8499 0.7204 0.7699 52,938 -0.05(-6.45%)
Aug 23, 2023 0.8900 0.8930 0.8000 0.8230 96,144 -0.03(-3.73%)
Aug 22, 2023 0.8700 0.8750 0.8000 0.8549 67,829 -0.03(-2.85%)
Aug 21, 2023 0.8900 0.9025 0.8600 0.8800 27,146 -0.03(-3.56%)
Aug 18, 2023 0.9100 0.9199 0.9001 0.9125 18,142 +0.01(+0.83%)
Aug 17, 2023 0.9300 0.9400 0.8847 0.9050 18,430 -0.00(-0.37%)
Aug 16, 2023 0.9243 0.9679 0.8500 0.9084 41,721 -0.06(-6.16%)
Aug 15, 2023 0.9900 1.001 0.9100 0.9680 28,240 +0.01(+0.84%)
Aug 14, 2023 1.000 1.000 0.9100 0.9599 59,537 -0.01(-1.04%)
Aug 11, 2023 1.000 1.000 0.9500 0.9700 24,117 +0.02(+1.57%)
Aug 10, 2023 1.020 1.020 0.9500 0.9550 34,980 -0.04(-3.92%)
Aug 09, 2023 1.010 1.040 0.9500 0.9940 44,905 -0.04(-3.50%)
Aug 08, 2023 1.040 1.070 1.000 1.030 38,386 -0.04(-3.74%)
Aug 07, 2023 1.100 1.100 1.020 1.070 31,625 -0.04(-3.60%)
Aug 04, 2023 1.170 1.180 1.080 1.110 38,554 -0.03(-2.63%)
Aug 03, 2023 1.100 1.140 1.089 1.140 26,065 +0.04(+3.64%)
Aug 02, 2023 1.140 1.145 1.077 1.100 40,411 -0.02(-1.79%)
Aug 01, 2023 1.190 1.190 1.120 1.120 19,571 -0.05(-4.27%)
Jul 31, 2023 1.130 1.170 1.100 1.170 33,719 +0.05(+4.46%)
Jul 28, 2023 1.110 1.138 1.090 1.120 57,636 +0.01(+0.90%)
Jul 27, 2023 1.180 1.180 1.080 1.110 41,145 -0.05(-4.31%)
Jul 26, 2023 1.130 1.170 1.110 1.160 46,492 +0.02(+1.75%)
Jul 25, 2023 1.160 1.210 1.100 1.140 37,500 -0.04(-3.39%)
Jul 24, 2023 1.260 1.310 1.150 1.180 68,605 -0.08(-6.35%)
Jul 21, 2023 1.240 1.267 1.200 1.260 54,304 +0.02(+1.61%)
Jul 20, 2023 1.260 1.295 1.210 1.240 50,311 -0.04(-3.13%)
Jul 19, 2023 1.300 1.346 1.210 1.280 61,689 +0.00(+0.00%)
Jul 18, 2023 1.300 1.370 1.280 1.280 34,762 -0.05(-3.76%)
Jul 17, 2023 1.320 1.360 1.270 1.330 70,229 +0.01(+0.76%)
Jul 14, 2023 1.380 1.409 1.310 1.320 63,329 -0.06(-4.35%)
Jul 13, 2023 1.390 1.429 1.355 1.380 61,084 -0.04(-2.82%)
Jul 12, 2023 1.420 1.430 1.350 1.420 80,527 +0.01(+0.71%)
Jul 11, 2023 1.400 1.450 1.360 1.410 61,223 -0.03(-2.08%)
Jul 10, 2023 1.430 1.470 1.390 1.440 54,948 +0.05(+3.60%)
Jul 07, 2023 1.440 1.470 1.370 1.390 97,224 -0.03(-2.11%)
Jul 06, 2023 1.450 1.460 1.350 1.420 108,301 -0.01(-0.70%)
Jul 05, 2023 1.490 1.490 1.410 1.430 73,887 -0.04(-2.72%)
Jul 03, 2023 1.490 1.539 1.430 1.470 61,264 -0.03(-2.00%)
Jun 30, 2023 1.480 1.566 1.470 1.500 43,740 +0.01(+0.67%)
Jun 29, 2023 1.500 1.530 1.460 1.490 81,863 +0.00(+0.34%)
Jun 28, 2023 1.470 1.520 1.450 1.485 82,840 +0.04(+2.41%)
Jun 27, 2023 1.300 1.470 1.290 1.450 185,648 +0.10(+7.41%)
Jun 26, 2023 1.470 1.470 1.312 1.350 133,029 -0.10(-6.90%)
Jun 23, 2023 1.490 1.580 1.380 1.450 249,841 -0.09(-5.84%)
Jun 22, 2023 1.680 1.690 1.470 1.540 357,536 -0.06(-3.75%)
Jun 21, 2023 1.740 1.740 1.580 1.600 305,997 -0.11(-6.43%)
Jun 20, 2023 1.810 1.860 1.640 1.710 291,970 -0.07(-3.93%)
Jun 16, 2023 1.950 2.010 1.770 1.780 323,799 -0.17(-8.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.